Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Phx Minerals Inc
(NY:
PHX
)
3.310
+0.080 (+2.48%)
Official Closing Price
Updated: 7:00 PM EDT, May 30, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2024
3.221
3.330
3.221
3.280
11,987
+0.08(+2.48%)
May 29, 2024
3.369
3.369
3.171
3.201
80,359
-0.16(-4.72%)
May 28, 2024
3.320
3.419
3.320
3.359
71,747
+0.09(+2.73%)
May 24, 2024
3.221
3.310
3.221
3.270
51,791
+0.05(+1.54%)
May 23, 2024
3.240
3.310
3.221
3.221
60,307
-0.02(-0.61%)
May 22, 2024
3.201
3.270
3.191
3.240
51,256
+0.06(+1.87%)
May 21, 2024
3.260
3.290
3.171
3.181
39,881
-0.04(-1.23%)
May 20, 2024
3.201
3.300
3.191
3.221
71,413
+0.05(+1.56%)
May 17, 2024
3.151
3.220
3.151
3.171
22,305
+0.02(+0.63%)
May 16, 2024
3.161
3.216
3.121
3.151
21,415
-0.02(-0.63%)
May 15, 2024
3.161
3.225
3.131
3.171
107,063
+0.02(+0.63%)
May 14, 2024
3.181
3.273
3.131
3.151
37,267
-0.02(-0.63%)
May 13, 2024
3.260
3.279
3.171
3.171
90,691
-0.11(-3.32%)
May 10, 2024
3.270
3.310
3.250
3.280
18,903
+0.01(+0.30%)
May 09, 2024
3.270
3.339
3.221
3.270
80,825
-0.13(-3.79%)
May 08, 2024
3.369
3.419
3.330
3.399
35,236
+0.10(+3.00%)
May 07, 2024
3.349
3.450
3.300
3.300
61,607
-0.06(-1.77%)
May 06, 2024
3.349
3.419
3.349
3.359
28,246
+0.01(+0.30%)
May 03, 2024
3.300
3.369
3.300
3.349
8,173
+0.07(+2.11%)
May 02, 2024
3.260
3.339
3.221
3.280
44,182
+0.02(+0.61%)
May 01, 2024
3.330
3.344
3.260
3.260
34,478
-0.06(-1.79%)
Apr 30, 2024
3.330
3.409
3.320
3.320
21,302
-0.07(-2.05%)
Apr 29, 2024
3.369
3.409
3.369
3.389
13,395
+0.02(+0.59%)
Apr 26, 2024
3.409
3.409
3.330
3.369
24,509
-0.06(-1.73%)
Apr 25, 2024
3.458
3.498
3.399
3.429
57,745
-0.07(-1.98%)
Apr 24, 2024
3.320
3.508
3.320
3.498
66,949
+0.20(+6.01%)
Apr 23, 2024
3.339
3.359
3.280
3.300
22,724
-0.02(-0.60%)
Apr 22, 2024
3.419
3.428
3.320
3.320
33,871
-0.07(-2.05%)
Apr 19, 2024
3.290
3.399
3.280
3.389
20,682
+0.11(+3.32%)
Apr 18, 2024
3.171
3.280
3.171
3.280
40,574
+0.13(+4.09%)
Apr 17, 2024
3.201
3.221
3.151
3.151
44,540
-0.05(-1.55%)
Apr 16, 2024
3.221
3.221
3.201
3.201
30,997
-0.03(-0.92%)
Apr 15, 2024
3.300
3.300
3.221
3.230
17,312
-0.04(-1.21%)
Apr 12, 2024
3.330
3.369
3.240
3.270
46,457
-0.05(-1.49%)
Apr 11, 2024
3.280
3.320
3.270
3.320
24,808
+0.01(+0.30%)
Apr 10, 2024
3.330
3.330
3.221
3.310
40,533
-0.08(-2.34%)
Apr 09, 2024
3.468
3.468
3.369
3.389
19,352
-0.04(-1.16%)
Apr 08, 2024
3.468
3.478
3.429
3.429
61,159
-0.03(-0.86%)
Apr 05, 2024
3.468
3.468
3.419
3.458
45,673
+0.02(+0.58%)
Apr 04, 2024
3.369
3.439
3.359
3.439
40,302
+0.06(+1.76%)
Apr 03, 2024
3.379
3.419
3.349
3.379
52,503
+0.00(+0.00%)
Apr 02, 2024
3.369
3.419
3.349
3.379
51,910
+0.00(+0.00%)
Apr 01, 2024
3.379
3.389
3.330
3.379
36,263
+0.00(+0.00%)
Mar 28, 2024
3.369
3.382
3.325
3.379
51,555
+0.09(+2.71%)
Mar 27, 2024
3.201
3.330
3.201
3.290
84,864
+0.06(+1.84%)
Mar 26, 2024
3.151
3.270
3.112
3.230
62,787
+0.11(+3.49%)
Mar 25, 2024
3.131
3.216
3.092
3.121
73,317
+0.00(+0.00%)
Mar 22, 2024
3.042
3.121
3.042
3.121
51,459
+0.09(+2.94%)
Mar 21, 2024
3.052
3.062
3.022
3.032
48,176
-0.03(-0.97%)
Mar 20, 2024
2.983
3.072
2.983
3.062
39,894
+0.07(+2.32%)
Mar 19, 2024
2.983
3.053
2.983
2.993
72,678
+0.00(+0.00%)
Mar 18, 2024
3.032
3.042
2.993
2.993
40,679
-0.03(-0.98%)
Mar 15, 2024
3.003
3.043
2.983
3.022
70,163
+0.02(+0.66%)
Mar 14, 2024
3.042
3.072
2.983
3.003
108,873
+0.00(+0.00%)
Mar 13, 2024
3.042
3.052
2.933
3.003
122,498
+0.00(+0.00%)
Mar 12, 2024
3.022
3.072
3.003
3.003
63,187
+0.01(+0.33%)
Mar 11, 2024
2.993
3.022
2.983
2.993
23,021
-0.02(-0.66%)
Mar 08, 2024
3.072
3.072
2.963
3.012
52,356
-0.01(-0.33%)
Mar 07, 2024
2.993
3.022
2.991
3.022
19,506
+0.02(+0.66%)
Mar 06, 2024
2.993
3.022
2.983
3.003
36,957
+0.03(+1.00%)
Mar 05, 2024
3.003
3.012
2.943
2.973
29,872
-0.01(-0.33%)
Mar 04, 2024
3.052
3.052
2.973
2.983
25,471
-0.05(-1.63%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.